Historical Price

Filter Dates:
Historical price from Dec 03, 2018 to Jan 15, 2019

Date Open High Low Close Volume
Summary
Previous 2 weeks
(17/12/2018to 28/12/2018)
30.75 31.25 28.25 28.75 5,594,400
Previous 4 weeks
(15/11/2018 to 14/12/2018)
35.25 36.50 29.75 31.00 33,631,200
Daily Historical Data
15/01/2019 28.75 29.00 28.25 29.00 1,419,800
14/01/2019 29.50 29.50 28.50 28.75 1,226,200
11/01/2019 29.25 29.50 29.25 29.25 188,400
10/01/2019 29.50 29.75 29.25 29.50 1,239,900
09/01/2019 29.75 30.50 29.25 29.50 1,944,900
08/01/2019 29.75 30.00 29.50 29.50 215,100
07/01/2019 29.50 30.00 29.50 29.75 849,200
04/01/2019 29.25 29.50 28.50 29.25 573,800
03/01/2019 29.00 29.50 29.00 29.25 304,800
02/01/2019 28.50 29.50 28.50 29.00 402,300
28/12/2018 28.75 29.50 28.75 28.75 567,100
27/12/2018 29.50 30.00 28.50 28.50 249,000
26/12/2018 28.25 29.25 28.25 29.00 385,800
25/12/2018 28.75 29.25 28.25 28.25 382,300
24/12/2018 30.00 30.00 29.50 29.50 124,500
21/12/2018 30.00 30.50 29.25 29.75 855,100
20/12/2018 30.00 30.25 29.50 30.00 224,500
19/12/2018 30.00 30.25 29.50 30.00 562,700
18/12/2018 30.75 30.75 29.25 30.00 1,612,500
17/12/2018 30.75 31.25 30.50 30.50 630,900
14/12/2018 31.75 31.75 30.25 31.00 1,305,400
13/12/2018 32.00 32.25 30.75 31.75 1,268,200
12/12/2018 32.50 32.50 31.50 32.00 1,244,700
11/12/2018 33.25 33.25 32.25 32.25 1,625,500
07/12/2018 33.75 34.00 33.25 33.75 565,900
06/12/2018 33.25 33.75 33.00 33.25 970,700
04/12/2018 32.75 33.75 32.75 33.75 1,573,400
03/12/2018 33.00 33.25 32.75 32.75 2,004,900

Remark : Volume from SET main board.